Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.07 | 15.34 | 15.06 | 15.29 | 571,000 | +0.20(+1.32%) |
May 27, 2004 | 15.10 | 15.50 | 14.94 | 15.09 | 1,295,779 | +0.21(+1.39%) |
May 26, 2004 | 14.75 | 14.94 | 14.65 | 14.88 | 1,156,914 | +0.14(+0.97%) |
May 25, 2004 | 14.52 | 14.78 | 14.44 | 14.74 | 975,813 | +0.13(+0.87%) |
May 24, 2004 | 14.60 | 14.90 | 14.42 | 14.61 | 636,923 | +0.17(+1.16%) |
May 21, 2004 | 14.36 | 14.47 | 14.20 | 14.44 | 1,145,634 | +0.05(+0.33%) |
May 20, 2004 | 14.67 | 14.69 | 14.19 | 14.39 | 1,350,923 | -0.25(-1.69%) |
May 19, 2004 | 14.86 | 15.15 | 14.60 | 14.64 | 1,862,517 | -0.11(-0.76%) |
May 18, 2004 | 14.99 | 15.06 | 14.75 | 14.75 | 2,467,482 | -0.47(-3.09%) |
May 17, 2004 | 15.47 | 15.47 | 15.03 | 15.22 | 1,038,728 | -0.30(-1.95%) |
May 14, 2004 | 15.57 | 15.73 | 15.34 | 15.53 | 1,361,576 | -0.03(-0.21%) |
May 13, 2004 | 15.09 | 15.81 | 15.04 | 15.56 | 1,507,209 | +0.29(+1.88%) |
May 12, 2004 | 15.11 | 15.33 | 14.90 | 15.27 | 1,374,736 | +0.23(+1.54%) |
May 11, 2004 | 14.96 | 15.16 | 14.92 | 15.04 | 1,118,187 | +0.04(+0.27%) |
May 10, 2004 | 15.12 | 15.13 | 14.64 | 15.00 | 1,951,000 | -0.16(-1.05%) |
May 07, 2004 | 15.42 | 15.68 | 15.00 | 15.16 | 835,820 | -0.26(-1.71%) |
May 06, 2004 | 15.69 | 15.69 | 15.24 | 15.42 | 1,131,096 | -0.27(-1.73%) |
May 05, 2004 | 15.96 | 15.96 | 15.52 | 15.69 | 1,073,695 | -0.20(-1.25%) |
May 04, 2004 | 15.97 | 16.04 | 15.53 | 15.89 | 1,377,995 | +0.10(+0.61%) |
May 03, 2004 | 15.40 | 15.84 | 15.36 | 15.80 | 1,945,987 | +0.44(+2.86%) |
Apr 30, 2004 | 15.74 | 16.02 | 15.28 | 15.36 | 2,495,305 | -0.38(-2.43%) |
Apr 29, 2004 | 16.15 | 16.75 | 15.52 | 15.74 | 2,190,003 | -0.26(-1.65%) |
Apr 28, 2004 | 16.94 | 17.23 | 15.85 | 16.01 | 2,978,825 | -0.85(-5.02%) |
Apr 27, 2004 | 16.63 | 16.92 | 16.62 | 16.85 | 995,364 | +0.22(+1.29%) |
Apr 26, 2004 | 16.76 | 16.83 | 16.48 | 16.64 | 938,841 | -0.07(-0.43%) |
Apr 23, 2004 | 17.07 | 17.16 | 16.57 | 16.71 | 1,018,174 | -0.41(-2.42%) |
Apr 22, 2004 | 16.61 | 17.27 | 16.60 | 17.12 | 2,049,759 | +0.59(+3.57%) |
Apr 21, 2004 | 16.64 | 16.64 | 16.32 | 16.53 | 1,290,515 | -0.05(-0.29%) |
Apr 20, 2004 | 17.19 | 17.27 | 16.57 | 16.58 | 800,979 | -0.49(-2.85%) |
Apr 19, 2004 | 17.31 | 17.31 | 16.76 | 17.07 | 853,366 | -0.25(-1.43%) |
Apr 16, 2004 | 16.76 | 17.39 | 16.62 | 17.31 | 1,095,126 | +0.49(+2.94%) |
Apr 15, 2004 | 16.80 | 16.89 | 16.50 | 16.82 | 1,897,108 | +0.16(+0.96%) |
Apr 14, 2004 | 16.81 | 17.19 | 16.56 | 16.66 | 2,197,773 | -0.30(-1.79%) |
Apr 13, 2004 | 17.59 | 17.59 | 16.91 | 16.96 | 1,585,790 | -0.65(-3.71%) |
Apr 12, 2004 | 17.39 | 17.62 | 17.27 | 17.62 | 1,857,755 | +0.22(+1.28%) |
Apr 08, 2004 | 17.55 | 17.57 | 17.27 | 17.39 | 1,736,185 | -0.15(-0.86%) |
Apr 07, 2004 | 17.46 | 17.58 | 17.18 | 17.55 | 1,001,505 | +0.01(+0.05%) |
Apr 06, 2004 | 17.71 | 17.76 | 17.35 | 17.54 | 1,808,500 | -0.18(-0.99%) |
Apr 05, 2004 | 17.28 | 17.82 | 17.13 | 17.71 | 2,357,693 | +0.43(+2.49%) |
Apr 02, 2004 | 17.39 | 17.63 | 17.06 | 17.28 | 9,615,635 | +0.17(+0.98%) |
Apr 01, 2004 | 16.41 | 17.15 | 16.28 | 17.11 | 2,740,073 | +0.59(+3.57%) |
Mar 31, 2004 | 16.68 | 16.68 | 16.37 | 16.52 | 1,102,020 | -0.14(-0.86%) |
Mar 30, 2004 | 16.57 | 16.72 | 16.37 | 16.67 | 1,205,917 | +0.10(+0.58%) |
Mar 29, 2004 | 16.29 | 16.58 | 16.22 | 16.57 | 1,629,906 | +0.38(+2.32%) |
Mar 26, 2004 | 15.93 | 16.33 | 15.84 | 16.20 | 1,515,481 | +0.29(+1.81%) |
Mar 25, 2004 | 14.95 | 16.05 | 14.84 | 15.91 | 3,293,276 | +0.97(+6.46%) |
Mar 24, 2004 | 15.17 | 15.18 | 14.82 | 14.94 | 1,215,568 | -0.14(-0.95%) |
Mar 23, 2004 | 15.32 | 15.33 | 15.02 | 15.09 | 1,156,663 | -0.07(-0.47%) |
Mar 22, 2004 | 15.45 | 15.61 | 14.98 | 15.16 | 865,022 | -0.45(-2.86%) |
Mar 19, 2004 | 15.93 | 15.93 | 15.50 | 15.61 | 1,037,726 | -0.28(-1.76%) |
Mar 18, 2004 | 15.87 | 16.02 | 15.73 | 15.89 | 1,446,800 | +0.02(+0.10%) |
Mar 17, 2004 | 15.36 | 15.96 | 15.28 | 15.87 | 1,414,841 | +0.55(+3.59%) |
Mar 16, 2004 | 15.48 | 15.67 | 15.23 | 15.32 | 1,588,297 | +0.04(+0.26%) |
Mar 15, 2004 | 15.13 | 15.38 | 15.09 | 15.28 | 1,890,340 | +0.15(+1.00%) |
Mar 12, 2004 | 15.17 | 15.36 | 15.02 | 15.13 | 2,724,156 | -0.04(-0.26%) |
Mar 11, 2004 | 14.58 | 15.50 | 14.58 | 15.17 | 3,159,174 | +0.63(+4.34%) |
Mar 10, 2004 | 14.63 | 15.16 | 14.27 | 14.54 | 2,283,373 | -0.09(-0.60%) |
Mar 09, 2004 | 14.54 | 14.82 | 14.49 | 14.63 | 699,963 | +0.04(+0.27%) |
Mar 08, 2004 | 14.73 | 14.77 | 14.51 | 14.59 | 608,097 | -0.14(-0.97%) |
Mar 05, 2004 | 14.69 | 14.86 | 14.58 | 14.73 | 583,908 | +0.04(+0.27%) |
Mar 04, 2004 | 14.76 | 14.77 | 14.41 | 14.69 | 1,677,907 | -0.07(-0.49%) |
Mar 03, 2004 | 14.88 | 14.98 | 14.64 | 14.76 | 611,732 | -0.22(-1.49%) |
Mar 02, 2004 | 14.56 | 15.02 | 14.56 | 14.98 | 705,352 | +0.18(+1.24%) |